Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 130.39 | 130.39 | 129.08 | 129.50 | 347,343 | -0.40(-0.31%) |
Aug 30, 2021 | 131.10 | 132.00 | 129.82 | 129.90 | 290,252 | -0.68(-0.52%) |
Aug 27, 2021 | 128.12 | 131.35 | 128.04 | 130.58 | 306,753 | +2.76(+2.16%) |
Aug 26, 2021 | 129.79 | 130.01 | 127.73 | 127.82 | 205,957 | -2.35(-1.81%) |
Aug 25, 2021 | 129.14 | 130.47 | 128.77 | 130.17 | 201,049 | +1.41(+1.10%) |
Aug 24, 2021 | 128.65 | 129.57 | 128.49 | 128.76 | 161,946 | +0.41(+0.32%) |
Aug 23, 2021 | 126.93 | 128.53 | 126.93 | 128.35 | 182,430 | +1.54(+1.21%) |
Aug 20, 2021 | 126.28 | 127.50 | 125.76 | 126.81 | 306,282 | +0.67(+0.53%) |
Aug 19, 2021 | 124.69 | 126.63 | 124.54 | 126.14 | 389,025 | +0.64(+0.51%) |
Aug 18, 2021 | 126.36 | 127.53 | 125.27 | 125.50 | 469,823 | -1.01(-0.80%) |
Aug 17, 2021 | 125.72 | 127.27 | 124.52 | 126.51 | 446,379 | +0.22(+0.17%) |
Aug 16, 2021 | 126.83 | 128.27 | 125.31 | 126.29 | 501,718 | -0.74(-0.58%) |
Aug 13, 2021 | 125.80 | 128.74 | 125.39 | 127.03 | 441,377 | +1.16(+0.92%) |
Aug 12, 2021 | 124.39 | 130.69 | 124.01 | 125.87 | 1,802,746 | -16.83(-11.79%) |
Aug 11, 2021 | 144.85 | 145.95 | 141.83 | 142.70 | 664,823 | -2.68(-1.84%) |
Aug 10, 2021 | 148.13 | 149.89 | 143.85 | 145.38 | 450,688 | -2.29(-1.55%) |
Aug 09, 2021 | 148.54 | 150.68 | 147.53 | 147.67 | 375,464 | -0.30(-0.20%) |
Aug 06, 2021 | 146.61 | 149.03 | 144.07 | 147.97 | 286,932 | +1.44(+0.98%) |
Aug 05, 2021 | 145.88 | 147.03 | 144.88 | 146.53 | 220,161 | +0.91(+0.62%) |
Aug 04, 2021 | 144.88 | 146.04 | 144.59 | 145.62 | 175,826 | +0.58(+0.40%) |
Aug 03, 2021 | 145.26 | 146.18 | 144.80 | 145.04 | 303,243 | -0.61(-0.42%) |
Aug 02, 2021 | 147.11 | 147.48 | 145.51 | 145.65 | 233,958 | -0.61(-0.42%) |
Jul 30, 2021 | 144.56 | 146.54 | 144.55 | 146.26 | 237,939 | +0.86(+0.59%) |
Jul 29, 2021 | 146.08 | 147.01 | 145.16 | 145.40 | 285,395 | +0.11(+0.08%) |
Jul 28, 2021 | 144.92 | 146.02 | 144.86 | 145.29 | 292,729 | +0.52(+0.36%) |
Jul 27, 2021 | 146.71 | 146.71 | 143.63 | 144.77 | 230,247 | -1.54(-1.05%) |
Jul 26, 2021 | 146.31 | 147.92 | 145.31 | 146.31 | 280,064 | +0.46(+0.32%) |
Jul 23, 2021 | 145.75 | 146.70 | 144.77 | 145.85 | 371,164 | +0.65(+0.45%) |
Jul 22, 2021 | 144.01 | 145.20 | 144.01 | 145.20 | 213,363 | +0.82(+0.57%) |
Jul 21, 2021 | 144.28 | 145.00 | 142.61 | 144.38 | 284,081 | +0.34(+0.24%) |
Jul 20, 2021 | 144.33 | 144.88 | 143.22 | 144.04 | 483,923 | +0.68(+0.47%) |
Jul 19, 2021 | 141.39 | 143.76 | 140.97 | 143.36 | 394,586 | -0.15(-0.10%) |
Jul 16, 2021 | 143.26 | 145.06 | 143.05 | 143.51 | 262,694 | +1.32(+0.93%) |
Jul 15, 2021 | 142.68 | 143.74 | 140.75 | 142.19 | 197,951 | -0.86(-0.60%) |
Jul 14, 2021 | 143.64 | 144.30 | 142.32 | 143.05 | 176,444 | +0.04(+0.03%) |
Jul 13, 2021 | 143.25 | 144.95 | 142.83 | 143.01 | 229,919 | -0.67(-0.47%) |
Jul 12, 2021 | 145.64 | 147.01 | 142.49 | 143.68 | 287,238 | -1.81(-1.24%) |
Jul 09, 2021 | 144.81 | 146.16 | 144.26 | 145.49 | 266,960 | +0.75(+0.52%) |
Jul 08, 2021 | 144.04 | 146.63 | 143.32 | 144.74 | 358,135 | -2.70(-1.83%) |
Jul 07, 2021 | 147.11 | 147.72 | 145.68 | 147.44 | 369,922 | +1.16(+0.79%) |
Jul 06, 2021 | 143.37 | 146.46 | 143.37 | 146.28 | 604,803 | +3.29(+2.30%) |
Jul 02, 2021 | 141.24 | 143.60 | 141.24 | 142.99 | 266,963 | +1.66(+1.17%) |
Jul 01, 2021 | 137.83 | 142.32 | 137.32 | 141.33 | 721,561 | +3.79(+2.76%) |
Jun 30, 2021 | 140.38 | 140.51 | 137.15 | 137.54 | 573,327 | -2.98(-2.12%) |
Jun 29, 2021 | 140.57 | 141.41 | 139.79 | 140.52 | 231,763 | -0.21(-0.15%) |
Jun 28, 2021 | 141.36 | 142.48 | 139.97 | 140.73 | 317,847 | -0.22(-0.16%) |
Jun 25, 2021 | 139.38 | 141.49 | 138.69 | 140.95 | 1,136,315 | +1.98(+1.42%) |
Jun 24, 2021 | 137.98 | 139.33 | 137.50 | 138.97 | 328,515 | +1.15(+0.83%) |
Jun 23, 2021 | 138.53 | 139.08 | 137.44 | 137.82 | 374,009 | -0.71(-0.51%) |
Jun 22, 2021 | 138.99 | 140.25 | 136.55 | 138.53 | 397,962 | +0.09(+0.07%) |
Jun 21, 2021 | 136.66 | 138.99 | 136.47 | 138.44 | 462,247 | +1.39(+1.01%) |
Jun 18, 2021 | 139.50 | 140.87 | 135.82 | 137.05 | 622,078 | -1.80(-1.30%) |
Jun 17, 2021 | 138.93 | 139.48 | 137.71 | 138.85 | 488,732 | -0.41(-0.29%) |
Jun 16, 2021 | 138.22 | 139.95 | 137.78 | 139.26 | 649,002 | +0.26(+0.19%) |
Jun 15, 2021 | 141.40 | 141.90 | 138.52 | 139.00 | 634,706 | -0.69(-0.49%) |
Jun 14, 2021 | 139.37 | 140.19 | 138.74 | 139.69 | 564,332 | +0.63(+0.45%) |
Jun 11, 2021 | 138.66 | 139.45 | 137.71 | 139.06 | 415,806 | +0.63(+0.46%) |
Jun 10, 2021 | 138.12 | 139.15 | 137.33 | 138.43 | 311,977 | +0.22(+0.16%) |
Jun 09, 2021 | 138.49 | 139.42 | 138.03 | 138.21 | 404,673 | +0.15(+0.11%) |
Jun 08, 2021 | 138.57 | 139.86 | 137.31 | 138.06 | 369,214 | -0.06(-0.04%) |
Jun 07, 2021 | 138.58 | 139.90 | 137.46 | 138.12 | 301,621 | -1.00(-0.72%) |
Jun 04, 2021 | 136.77 | 139.42 | 136.62 | 139.12 | 382,472 | +3.51(+2.59%) |
Jun 03, 2021 | 134.41 | 136.51 | 132.80 | 135.61 | 368,710 | -0.49(-0.36%) |
Jun 02, 2021 | 135.10 | 139.45 | 134.77 | 136.10 | 439,489 | +1.23(+0.91%) |